Stock listing
TSXV:ITR Integra Resources Corp Stock
Home listing (TSXV) of Integra Resources Corp
Follow Integra Resources Corp into a list and get an email when it puts out news.
Share price · TSXV:ITR
$2.97 CAD -0.18 (-5.7%)
Close on Oct 30, 2026
- Day range
- $2.85 – $3.01 CADOct 30, 2026
- Volume
- 609,291 sharesOct 30, 2026
- Market cap
- $602.5M CADAt the close on Oct 30, 2026 · price × 202.9M shares outstanding
- 52-week range
- $2.80 – $6.60 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $890,033 CADMedian day 208,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSXV:ITR · Home | $2.97 CAD | -0.18 (-5.7%) | 609,291 | $3.00 | $3.01 | $2.85 | $3.15 | Close on Oct 30, 2026 |
| NYSE American:ITRG | $2.30 USD | +0.09 (+4.1%) | 1,379,075 | $2.21 | $2.30 | $2.205 | $2.21 | Close on Oct 27, 2026 |
| Frankfurt:IRV | €1.798 EUR | -0.204 (-10.2%) | — | €1.958 | €1.958 | €1.798 | €2.002 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSXV:ITR · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.97 | -0.18 | -5.7% | $3.00 | $3.01 | $2.85 | 609,291 | |
| $3.15 | -0.05 | -1.6% | $3.18 | $3.18 | $3.08 | 83,546 | |
| $3.20 | -0.02 | -0.6% | $3.20 | $3.23 | $3.12 | 310,187 | |
| $3.22 | +0.12 | +3.9% | $3.11 | $3.23 | $3.08 | 171,286 | |
| $3.10 | 0.00 | 0.0% | $3.12 | $3.12 | $2.97 | 135,186 | |
| $3.10 | -0.08 | -2.5% | $3.11 | $3.13 | $3.04 | 381,975 | |
| $3.18 | -0.18 | -5.4% | $3.28 | $3.28 | $3.15 | 151,355 | |
| $3.36 | +0.01 | +0.3% | $3.37 | $3.39 | $3.31 | 116,058 | |
| $3.35 | +0.02 | +0.6% | $3.31 | $3.45 | $3.27 | 188,229 | |
| $3.33 | -0.11 | -3.2% | $3.43 | $3.48 | $3.33 | 113,698 | |
| $3.44 | +0.04 | +1.2% | $3.38 | $3.60 | $3.37 | 180,400 | |
| $3.40 | +0.10 | +3.0% | $3.31 | $3.43 | $3.18 | 268,900 | |
| $3.30 | -0.28 | -7.8% | $3.45 | $3.45 | $3.24 | 282,300 | |
| $3.58 | -0.13 | -3.5% | $3.70 | $3.70 | $3.49 | 220,900 | |
| $3.71 | +0.13 | +3.6% | $3.68 | $3.76 | $3.66 | 160,100 | |
| $3.58 | +0.01 | +0.3% | $3.60 | $3.65 | $3.58 | 194,300 | |
| $3.57 | -0.22 | -5.8% | $3.76 | $3.76 | $3.57 | 224,000 | |
| $3.79 | +0.07 | +1.9% | $3.76 | $3.86 | $3.64 | 207,000 | |
| $3.72 | -0.07 | -1.8% | $3.79 | $3.79 | $3.67 | 142,200 | |
| $3.79 | +0.16 | +4.4% | $3.71 | $3.835 | $3.69 | 221,800 | |
| $3.63 | -0.06 | -1.6% | $3.70 | $3.77 | $3.62 | 120,200 | |
| $3.69 | -0.04 | -1.1% | $3.74 | $3.74 | $3.63 | 134,100 | |
| $3.73 | +0.03 | +0.8% | $3.76 | $3.80 | $3.68 | 231,500 | |
| $3.70 | -0.16 | -4.1% | $3.76 | $3.76 | $3.65 | 119,500 | |
| $3.86 | +0.08 | +2.1% | $3.82 | $3.92 | $3.80 | 110,200 | |
| $3.78 | -0.16 | -4.1% | $3.94 | $3.94 | $3.76 | 117,100 | |
| $3.94 | -0.14 | -3.4% | $3.97 | $3.99 | $3.85 | 209,700 | |
| $4.08 | +0.20 | +5.2% | $3.89 | $4.09 | $3.89 | 149,100 | |
| $3.88 | +0.04 | +1.0% | $3.94 | $3.94 | $3.81 | 70,800 | |
| $3.84 | +0.07 | +1.9% | $3.88 | $3.94 | $3.82 | 172,500 | |
| $3.77 | +0.04 | +1.1% | $3.85 | $3.93 | $3.77 | 111,600 | |
| $3.73 | -0.09 | -2.4% | $3.90 | $3.90 | $3.64 | 391,800 | |
| $3.82 | +0.07 | +1.9% | $3.81 | $3.84 | $3.65 | 177,200 | |
| $3.75 | -0.18 | -4.6% | $3.90 | $3.90 | $3.75 | 130,800 | |
| $3.93 | +0.14 | +3.7% | $3.85 | $4.03 | $3.85 | 311,700 | |
| $3.79 | -0.14 | -3.6% | $3.85 | $3.87 | $3.78 | 86,100 | |
| $3.93 | +0.07 | +1.8% | $3.92 | $4.00 | $3.89 | 110,500 | |
| $3.86 | -0.04 | -1.0% | $3.82 | $3.90 | $3.82 | 103,500 | |
| $3.90 | -0.09 | -2.3% | $3.90 | $3.91 | $3.84 | 114,000 | |
| $3.99 | +0.13 | +3.4% | $3.95 | $4.00 | $3.89 | 159,500 | |
| $3.86 | +0.18 | +4.9% | $3.82 | $3.90 | $3.79 | 194,000 | |
| $3.68 | -0.25 | -6.4% | $3.85 | $3.85 | $3.67 | 301,800 | |
| $3.93 | -0.01 | -0.3% | $3.88 | $3.93 | $3.83 | 136,800 | |
| $3.94 | -0.15 | -3.7% | $4.05 | $4.10 | $3.83 | 231,300 | |
| $4.09 | +0.08 | +2.0% | $4.03 | $4.115 | $4.00 | 160,300 | |
| $4.01 | -0.03 | -0.7% | $4.04 | $4.12 | $4.00 | 188,600 | |
| $4.04 | +0.04 | +1.0% | $3.95 | $4.10 | $3.90 | 226,600 | |
| $4.00 | +0.09 | +2.3% | $3.98 | $4.00 | $3.87 | 310,800 | |
| $3.91 | -0.01 | -0.3% | $4.01 | $4.01 | $3.88 | 346,300 | |
| $3.92 | 0.00 | 0.0% | $3.80 | $3.92 | $3.80 | 279,200 | |
| $3.92 | +0.33 | +9.2% | $3.73 | $3.96 | $3.73 | 474,400 | |
| $3.59 | -0.19 | -5.0% | $3.78 | $3.78 | $3.58 | 231,600 | |
| $3.78 | -0.06 | -1.6% | $3.87 | $3.91 | $3.77 | 1,131,000 | |
| $3.84 | +0.08 | +2.1% | $3.80 | $3.94 | $3.80 | 294,300 | |
| $3.76 | -0.03 | -0.8% | $3.75 | $3.81 | $3.67 | 226,300 | |
| $3.79 | +0.18 | +5.0% | $3.77 | $3.96 | $3.67 | 864,400 | |
| $3.61 | -0.09 | -2.4% | $3.72 | $3.72 | $3.60 | 385,528 | |
| $3.70 | +0.13 | +3.6% | $3.57 | $3.70 | $3.53 | 321,800 | |
| $3.57 | +0.22 | +6.6% | $3.49 | $3.59 | $3.46 | 502,600 | |
| $3.35 | +0.02 | +0.6% | $3.33 | $3.37 | $3.28 | 221,200 | |
| $3.33 | +0.22 | +7.1% | $3.26 | $3.39 | $3.24 | 475,500 | |
| $3.11 | +0.19 | +6.5% | $2.95 | $3.18 | $2.95 | 222,900 | |
| $2.92 | -0.09 | -3.0% | $3.00 | $3.00 | $2.86 | 265,300 | |
| $3.01 | +0.14 | +4.9% | $2.92 | $3.02 | $2.89 | 215,600 |
- Ticker
- TSXV:ITR
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- TSXV
- Currency
- CAD
What changed lately
Latest news release · Oct 22, 2026
Integra Resources Announces Third Quarter Gold Production of 17,652 ounces, Demonstrating Continued Growth in Mining and Gold Production at Florida Canyon
Latest earnings call · Aug 12, 2026
Integra Resources (TSXV:ITR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 51 slides
Calls
Replays
Integra Resources (TSXV:ITR) Q2 2026 Earnings Call
Wed, Aug 12, 2026 · 10:00 AM ET
Watch TranscriptIntegra Resources (TSXV:ITR) Q1 2026 Earnings Call
Tue, May 12, 2026 · 11:00 AM ET
Watch TranscriptIntegra Resources (TSXV:ITR) Q4 2025 Earnings Call
Wed, Mar 25, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Integra Resources Announces Third Quarter Gold Production of 17,652 ounces, Demonstrating Continued Growth in Mining and Gold Production at Florida Canyon
Oct 22, 2026
Closed $3.18 (-5.4%) on Oct 22, 2026
Integra Resources Provides DeLamar Project Update: Detailed Engineering, Permitting, Procurement and State of Good Repairs Work Advancing in Line with Plan, Appoints GenCap as Project Financing Advisor
Oct 13, 2026
Closed $3.58 (-3.5%) on Oct 13, 2026
Integra Identifies New Near-Mine Gold Growth Targets at Florida Canyon, including 1.30 g/t Au over 62.5 m and 0.59 g/t Au over 167.6 m Inter-Pit and 0.48 g/t Au over 54.9 m in New Madre Shear North Target
Sep 23, 2026
Closed $3.94 (-3.4%) on Sep 23, 2026
Integra reports second quarter 2026 results; 30% increase in quarterly gold production, record total tonnes mined and strengthened financial position
Aug 11, 2026
Closed $3.79 (+5.0%) on Aug 12, 2026
Integra files feasibility study and updated life of Mine plan technical report for the producing florida canyon Mine
Jul 30, 2026
Closed $2.92 (-3.0%) on Jul 31, 2026
Integra reports record mining and ore-stacking rates at florida canyon, 30% increase in second quarter gold production
Jul 23, 2026
Closed $3.00 (0.0%) on Jul 24, 2026
Integra Resources Reports Voting Results of Annual General Meeting of Shareholders
Jun 26, 2026
Closed $3.12 (-5.5%) on Jun 29, 2026
Florida canyon feasibility study delivers substantial increase in mineral reserve, gold production over an 8-year mine life and US$0.8 billion in after-tax free cash flow; provides operational update
Jun 25, 2026
Closed $3.35 (-0.9%) on Jun 25, 2026
Integra appoints ausenco to lead detailed engineering at DeLamar, NEPA public scoping period underway
Jun 2, 2026
Closed $3.58 (-0.8%) on Jun 2, 2026
Integra announces the publication of federal Notice of Intent, a significant permitting milestone for DeLamar
May 29, 2026
Closed $3.65 (-1.4%) on May 29, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 51 slides · September 2026
Technical Presentation (June 2026)
Technical · 8 slides · Jun 25, 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · May 12, 2026
FY2025 Earnings Presentation
Earnings · 18 slides · Mar 25, 2026
Integra Resources Corp on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 43 in the last 12 months · 152 in all · newest Oct 22, 2026 · oldest 2019
- Calls
- 9 calls with a replay · 9 with a transcript · latest Aug 12, 2026
- Decks
- 18 decks · latest September 2026
Where Integra Resources Corp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSXV:ITR · Home listing · This page | TSXV | Canada | CAD |
| NYSE American:ITRG | NYSE American | United States | USD |
| Tradegate:IRV | Tradegate | Germany | EUR |
| Cboe Canada:ITR | Cboe Canada | Canada | CAD |
| gettex:IRV | gettex | Germany | EUR |
| Lang & Schwarz:A3EET5 | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3EET5 | LS Exchange | Germany | EUR |
| BOATS:ITRG | BOATS | United States | USD |
| Frankfurt:IRV | Frankfurt | Germany | EUR |
| Stuttgart:IRV | Stuttgart | Germany | EUR |
| Dusseldorf:IRV | Dusseldorf | Germany | EUR |
| Hamburg:IRV | Hamburg | Germany | EUR |
| Munich:IRV | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Integra Resources Corp.